104.50
+1(+0.97%)
Currency In TWD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| August 18, 2025 | 103 | 103.5 | 103.5 | 105.5 | 102.5 | 489,044 |
| August 15, 2025 | 100.5 | 103 | 103 | 105 | 100.5 | 817,391 |
| August 14, 2025 | 102 | 100 | 100 | 102 | 99.9 | 230,962 |
| August 13, 2025 | 102 | 100.5 | 100.5 | 104 | 99.7 | 936,756 |
| August 12, 2025 | 99.9 | 101.5 | 101.5 | 102.5 | 99.1 | 506,272 |
| August 11, 2025 | 99.6 | 99.8 | 99.8 | 102.5 | 98.8 | 821,711 |
| August 08, 2025 | 98 | 99.6 | 99.6 | 102 | 96.9 | 1.09M |
| August 07, 2025 | 98.4 | 96.8 | 96.8 | 99 | 96.8 | 134,731 |
| August 06, 2025 | 98.5 | 97.3 | 97.3 | 99.5 | 97.1 | 240,327 |
| August 05, 2025 | 97.9 | 98.5 | 98.5 | 102 | 97.9 | 1.42M |
| August 04, 2025 | 96 | 96.5 | 96.5 | 97.9 | 95.3 | 157,882 |
| August 01, 2025 | 92.8 | 96.9 | 96.9 | 100.5 | 91.3 | 784,221 |
| July 31, 2025 | 94.3 | 94.1 | 94.1 | 95.6 | 93.4 | 148,400 |
| July 30, 2025 | 94.1 | 94.3 | 94.3 | 95.5 | 92.6 | 151,994 |
| July 29, 2025 | 95 | 93.5 | 93.5 | 95.7 | 92.6 | 219,317 |
| July 28, 2025 | 95.6 | 95 | 95 | 95.8 | 94.7 | 279,289 |
| July 25, 2025 | 97.3 | 95.4 | 95.4 | 98.6 | 95 | 522,078 |
| July 24, 2025 | 99 | 96.4 | 96.4 | 101 | 96.3 | 1.02M |
| July 23, 2025 | 95.8 | 97.8 | 97.8 | 101 | 95.8 | 2.83M |
| July 22, 2025 | 102.5 | 92 | 92 | 103.5 | 92 | 2.44M |
| July 21, 2025 | 90.9 | 98.7 | 98.7 | 98.7 | 89.3 | 802,515 |
| July 18, 2025 | 90 | 89.8 | 89.8 | 93.5 | 89.8 | 329,109 |
| July 17, 2025 | 88.3 | 89.1 | 89.1 | 90 | 87.6 | 152,074 |
| July 16, 2025 | 86 | 87.5 | 87.5 | 88.1 | 86 | 96,225 |
| July 15, 2025 | 86.8 | 85.7 | 85.7 | 86.8 | 85.3 | 156,835 |
| July 14, 2025 | 87.5 | 85.6 | 85.6 | 87.5 | 85.2 | 108,028 |
| July 11, 2025 | 86.9 | 87.5 | 87.5 | 88.8 | 86.9 | 127,578 |
| July 10, 2025 | 87.4 | 86.2 | 86.2 | 88 | 86.2 | 178,013 |
| July 09, 2025 | 87 | 87.4 | 87.4 | 88.4 | 87 | 69,148 |
| July 08, 2025 | 87.4 | 87.1 | 87.1 | 88.6 | 87.1 | 63,948 |
| July 07, 2025 | 89.7 | 88.6 | 88.6 | 89.7 | 88 | 93,605 |
| July 04, 2025 | 93.6 | 90.4 | 90.4 | 93.6 | 90.2 | 142,667 |
| July 03, 2025 | 93.4 | 93.5 | 93.5 | 94.3 | 93.1 | 121,039 |
| July 02, 2025 | 91.7 | 92.3 | 92.3 | 92.7 | 91.7 | 65,236 |
| July 01, 2025 | 92.5 | 91.6 | 91.6 | 93.5 | 91.5 | 91,266 |
| June 30, 2025 | 94.6 | 91.5 | 91.5 | 94.6 | 91.1 | 135,344 |
| June 27, 2025 | 94.9 | 93.5 | 93.5 | 96.2 | 92.8 | 207,240 |
| June 26, 2025 | 92.9 | 94.4 | 94.4 | 97 | 92.9 | 763,312 |
| June 25, 2025 | 94.4 | 92.3 | 92.3 | 94.5 | 92 | 122,614 |
| June 24, 2025 | 91 | 92.1 | 92.1 | 93.1 | 90.8 | 246,581 |
| June 23, 2025 | 86.6 | 88.7 | 88.7 | 88.8 | 86.6 | 138,279 |
| June 20, 2025 | 91.6 | 89.7 | 89.7 | 92.5 | 89.5 | 162,735 |
| June 19, 2025 | 93 | 90.3 | 90.3 | 93 | 90.2 | 177,344 |
| June 18, 2025 | 93.4 | 93 | 93 | 93.7 | 92.8 | 66,753 |
| June 17, 2025 | 93.7 | 93 | 93 | 95.2 | 92.9 | 122,250 |
| June 16, 2025 | 93 | 93.3 | 93.3 | 93.6 | 92 | 150,785 |
| June 13, 2025 | 96.5 | 93.9 | 93.9 | 96.5 | 93.6 | 217,325 |
| June 12, 2025 | 96.6 | 96.8 | 96.8 | 99.1 | 96.2 | 325,022 |
| June 11, 2025 | 96.6 | 96.6 | 96.6 | 98 | 95.9 | 346,785 |
| June 10, 2025 | 93.1 | 97.5 | 97.5 | 100 | 93.1 | 1.08M |
| June 09, 2025 | 95.2 | 92.1 | 92.1 | 95.2 | 89.8 | 311,002 |
| June 06, 2025 | 96.6 | 93.7 | 93.7 | 96.6 | 92.7 | 308,192 |
| June 05, 2025 | 97.7 | 96.6 | 96.6 | 100.5 | 96.6 | 244,125 |
| June 04, 2025 | 95.1 | 97.4 | 97.4 | 100.5 | 95.1 | 505,406 |
| June 03, 2025 | 94 | 93.4 | 93.4 | 94.6 | 93.4 | 79,322 |
| June 02, 2025 | 96.5 | 93.1 | 93.1 | 96.5 | 93.1 | 113,328 |
| May 29, 2025 | 97.5 | 96.5 | 96.5 | 97.5 | 95.2 | 123,331 |
| May 28, 2025 | 98.6 | 96.1 | 96.1 | 99.5 | 96.1 | 203,653 |
| May 27, 2025 | 100 | 97.2 | 97.2 | 100 | 97 | 177,933 |
| May 26, 2025 | 100.5 | 98.8 | 98.8 | 102 | 98.8 | 197,991 |